SIM Acquisition Corp. I Class A SIMA
NASDAQ · Vereinigte Staaten · Finanzen
$10,97+0,05 (+0,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,97 | +0,46 % | $10,92 | $10,97 | $10,88 | 3,06K |
| 2026-10-01 | $10,92 | 0,00 % | $10,86 | $10,92 | $10,86 | 2,40K |
| 2026-09-30 | $10,92 | -0,09 % | $10,92 | $10,92 | $10,86 | 600 |
| 2026-09-29 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-09-28 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-09-25 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-09-24 | $10,93 | 0,00 % | $10,93 | $10,93 | $10,93 | 0 |
| 2026-09-23 | $10,93 | -0,09 % | $10,94 | $10,94 | $10,85 | 11,10K |
| 2026-09-22 | $10,94 | +0,41 % | $10,85 | $10,94 | $10,85 | 1,30K |
| 2026-09-21 | $10,90 | -0,95 % | $10,93 | $10,99 | $10,85 | 22,10K |
| 2026-09-18 | $11,00 | 0,00 % | $11,00 | $11,00 | $11,00 | 0 |
| 2026-09-17 | $11,00 | -0,72 % | $10,93 | $11,19 | $10,93 | 3,60K |
| 2026-09-16 | $11,08 | 0,00 % | $11,08 | $11,08 | $11,08 | 0 |
| 2026-09-15 | $11,08 | -0,18 % | $11,00 | $11,11 | $10,97 | 5,70K |
| 2026-09-14 | $11,10 | -0,45 % | $11,10 | $11,10 | $10,90 | 10,00K |
| 2026-09-11 | $11,15 | +1,13 % | $11,15 | $11,15 | $11,15 | 500 |
| 2026-09-10 | $11,02 | 0,00 % | $11,02 | $11,02 | $11,02 | 0 |
| 2026-09-09 | $11,02 | -1,56 % | $10,90 | $11,06 | $10,90 | 6,30K |
| 2026-09-08 | $11,20 | +0,63 % | $10,98 | $11,20 | $10,97 | 2,00K |
| 2026-09-04 | $11,13 | 0,00 % | $11,13 | $11,13 | $11,13 | 0 |
| 2026-09-03 | $11,13 | 0,00 % | $11,13 | $11,13 | $11,13 | 0 |
| 2026-09-02 | $11,13 | -0,62 % | $10,96 | $11,13 | $10,96 | 3,70K |
| 2026-09-01 | $11,20 | +2,00 % | $10,85 | $11,49 | $10,85 | 3,30K |
| 2026-08-31 | $10,98 | +0,27 % | $10,94 | $11,00 | $10,93 | 3,40K |
| 2026-08-28 | $10,95 | 0,00 % | $10,95 | $10,95 | $10,95 | 0 |
| 2026-08-27 | $10,95 | -0,18 % | $10,86 | $10,95 | $10,86 | 900 |
| 2026-08-26 | $10,97 | +0,18 % | $10,86 | $10,97 | $10,86 | 800 |
| 2026-08-25 | $10,95 | 0,00 % | $10,85 | $10,95 | $10,85 | 500 |
| 2026-08-24 | $10,95 | +0,18 % | $10,79 | $10,95 | $10,79 | 2,00K |
| 2026-08-21 | $10,93 | -0,46 % | $10,86 | $10,98 | $10,85 | 17,30K |
| 2026-08-20 | $10,98 | -0,09 % | $10,85 | $10,98 | $10,85 | 13,70K |
| 2026-08-19 | $10,99 | +0,09 % | $10,86 | $10,99 | $10,86 | 1,30K |
| 2026-08-18 | $10,98 | 0,00 % | $10,98 | $10,98 | $10,98 | 0 |
| 2026-08-17 | $10,98 | -0,09 % | $10,86 | $10,98 | $10,85 | 1,60K |
| 2026-08-14 | $10,99 | +0,55 % | $10,93 | $10,99 | $10,92 | 2,60K |
| 2026-08-13 | $10,93 | 0,00 % | $10,89 | $10,93 | $10,89 | 300 |
| 2026-08-12 | $10,93 | -0,09 % | $10,85 | $10,93 | $10,85 | 300 |
| 2026-08-11 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-08-10 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-08-07 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-08-06 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-08-05 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-08-04 | $10,94 | +0,37 % | $10,86 | $10,94 | $10,86 | 300 |
| 2026-08-03 | $10,90 | -0,37 % | $10,87 | $10,90 | $10,87 | 300 |
| 2026-07-31 | $10,94 | 0,00 % | $10,86 | $10,94 | $10,85 | 1,00K |
| 2026-07-30 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-29 | $10,94 | 0,00 % | $10,86 | $10,94 | $10,86 | 1,90K |
| 2026-07-28 | $10,94 | 0,00 % | $10,90 | $10,94 | $10,85 | 4,50K |
| 2026-07-27 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-24 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-23 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-22 | $10,94 | 0,00 % | $10,90 | $10,94 | $10,90 | 300 |
| 2026-07-21 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-20 | $10,94 | 0,00 % | $10,85 | $10,94 | $10,85 | 1,10K |
| 2026-07-17 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-16 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-15 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-14 | $10,94 | 0,00 % | $10,90 | $10,94 | $10,90 | 300 |
| 2026-07-13 | $10,94 | 0,00 % | $10,86 | $10,94 | $10,86 | 300 |
| 2026-07-10 | $10,94 | 0,00 % | $10,81 | $10,94 | $10,81 | 300 |
| 2026-07-09 | $10,94 | 0,00 % | $10,94 | $10,94 | $10,94 | 0 |
| 2026-07-08 | $10,94 | +0,46 % | $10,89 | $10,94 | $10,88 | 4,60K |
| 2026-07-07 | $10,89 | +0,18 % | $10,87 | $10,89 | $10,85 | 2,50K |
| 2026-07-06 | $10,87 | 0,00 % | $10,88 | $10,88 | $10,87 | 300 |
| 2026-07-02 | $10,87 | 0,00 % | $10,85 | $10,87 | $10,85 | 300 |
| 2026-07-01 | $10,87 | -0,07 % | $10,84 | $10,90 | $10,84 | 1,40K |
| 2026-06-30 | $10,88 | -0,02 % | $10,88 | $10,88 | $10,88 | 600 |
| 2026-06-29 | $10,88 | -0,09 % | $10,89 | $10,89 | $10,85 | 1,00K |
| 2026-06-26 | $10,89 | +0,18 % | $10,85 | $10,89 | $10,85 | 600 |
| 2026-06-25 | $10,87 | -0,18 % | $10,86 | $10,89 | $10,85 | 2,90K |
| 2026-06-24 | $10,89 | 0,00 % | $10,86 | $10,89 | $10,86 | 600 |
| 2026-06-23 | $10,89 | 0,00 % | $10,89 | $10,89 | $10,89 | 200 |
| 2026-06-22 | $10,89 | 0,00 % | $10,89 | $10,89 | $10,89 | 100 |
| 2026-06-18 | $10,89 | +0,37 % | $10,89 | $10,89 | $10,89 | 500 |
| 2026-06-17 | $10,85 | -0,28 % | $10,88 | $10,89 | $10,85 | 2,70K |
| 2026-06-16 | $10,88 | -0,09 % | $10,86 | $10,90 | $10,85 | 1,40K |
| 2026-06-15 | $10,89 | 0,00 % | $10,88 | $10,89 | $10,85 | 8,80K |
| 2026-06-12 | $10,89 | 0,00 % | $10,89 | $10,89 | $10,85 | 6,20K |
| 2026-06-11 | $10,89 | +0,18 % | $10,89 | $10,89 | $10,89 | 300 |
| 2026-06-10 | $10,87 | -0,09 % | $10,85 | $10,89 | $10,84 | 58,00K |
| 2026-06-09 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,86 | 600 |
| 2026-06-08 | $10,88 | +0,28 % | $10,85 | $10,88 | $10,77 | 53,50K |
| 2026-06-05 | $10,85 | +0,18 % | $10,84 | $10,85 | $10,83 | 7,40K |
| 2026-06-04 | $10,83 | -0,09 % | $10,75 | $10,84 | $10,75 | 11,50K |
| 2026-06-03 | $10,84 | +0,60 % | $10,84 | $10,84 | $10,84 | 600 |
| 2026-06-02 | $10,77 | -0,23 % | $10,77 | $10,80 | $10,76 | 1,00K |
| 2026-06-01 | $10,80 | +0,37 % | $10,76 | $10,80 | $10,76 | 13,90K |
| 2026-05-29 | $10,76 | -0,28 % | $10,78 | $10,78 | $10,76 | 600 |
| 2026-05-28 | $10,79 | -0,09 % | $10,76 | $10,79 | $10,76 | 28,30K |
| 2026-05-27 | $10,80 | +0,28 % | $10,76 | $10,80 | $10,76 | 40,10K |